Tootsie Roll Industries Inc (TR) Historical Stock Data
32.36 ↑1.05 (3.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TR is up 0.24% a day on average. There have been 16 days where Tootsie Roll Industries Inc closed green and 14 days where TR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 31.48 | 32.36 | ↑$0.88 (2.80%) | 31.26 | 32.54 | 170.48K |
| 2025-02-20 | 31.04 | 31.31 | ↑$0.27 (0.87%) | 30.92 | 31.66 | 93.62K |
| 2025-02-19 | 31.15 | 31.28 | ↑$0.13 (0.42%) | 31.00 | 31.43 | 80.88K |
| 2025-02-18 | 30.85 | 31.15 | ↑$0.30 (0.97%) | 30.79 | 31.36 | 90.18K |
| 2025-02-14 | 31.27 | 30.85 | ↓$0.42 (-1.34%) | 30.56 | 31.82 | 92.74K |
| 2025-02-13 | 30.10 | 31.14 | ↑$1.04 (3.46%) | 30.00 | 31.31 | 100.68K |
| 2025-02-12 | 31.07 | 30.56 | ↓$0.51 (-1.64%) | 30.29 | 31.12 | 158.17K |
| 2025-02-11 | 30.83 | 31.34 | ↑$0.51 (1.65%) | 30.73 | 31.38 | 69.58K |
| 2025-02-10 | 30.62 | 30.80 | ↑$0.18 (0.59%) | 30.56 | 31.02 | 120.23K |
| 2025-02-07 | 30.66 | 30.62 | ↓$0.04 (-0.13%) | 29.98 | 30.87 | 121.94K |
| 2025-02-06 | 30.98 | 30.60 | ↓$0.38 (-1.23%) | 29.53 | 30.98 | 194.74K |
| 2025-02-05 | 30.45 | 30.73 | ↑$0.28 (0.92%) | 30.36 | 30.75 | 71.93K |
| 2025-02-04 | 31.34 | 30.58 | ↓$0.76 (-2.43%) | 30.39 | 31.34 | 137.87K |
| 2025-02-03 | 30.83 | 31.35 | ↑$0.52 (1.69%) | 30.81 | 31.48 | 76.80K |
| 2025-01-31 | 31.01 | 31.06 | ↑$0.05 (0.16%) | 30.95 | 31.37 | 56.91K |
| 2025-01-30 | 31.47 | 31.20 | ↓$0.27 (-0.86%) | 31.00 | 31.47 | 63.15K |
| 2025-01-29 | 31.46 | 31.19 | ↓$0.27 (-0.86%) | 31.13 | 31.51 | 64.12K |
| 2025-01-28 | 31.96 | 31.66 | ↓$0.30 (-0.94%) | 31.59 | 32.19 | 86.61K |
| 2025-01-27 | 31.55 | 32.11 | ↑$0.56 (1.77%) | 31.55 | 32.74 | 128.54K |
| 2025-01-24 | 31.12 | 31.27 | ↑$0.15 (0.48%) | 31.12 | 31.85 | 122.77K |
| 2025-01-23 | 30.67 | 31.12 | ↑$0.45 (1.47%) | 30.67 | 31.26 | 107K |
| 2025-01-22 | 31.27 | 30.86 | ↓$0.41 (-1.31%) | 30.66 | 31.58 | 95.11K |
| 2025-01-21 | 31.36 | 31.35 | ↓$0.01 (-0.03%) | 31.29 | 31.81 | 86.32K |
| 2025-01-17 | 31.26 | 31.24 | ↓$0.02 (-0.06%) | 31.16 | 31.67 | 81.89K |
| 2025-01-16 | 30.48 | 31.34 | ↑$0.86 (2.82%) | 30.33 | 31.44 | 73.28K |
| 2025-01-15 | 30.73 | 30.61 | ↓$0.12 (-0.39%) | 30.46 | 30.86 | 105.42K |
| 2025-01-14 | 30.68 | 30.62 | ↓$0.06 (-0.20%) | 30.31 | 31.04 | 92.81K |
| 2025-01-13 | 30.33 | 30.44 | ↑$0.11 (0.36%) | 30.17 | 30.76 | 172.21K |
| 2025-01-10 | 31.23 | 30.47 | ↓$0.76 (-2.43%) | 30.41 | 31.40 | 103.04K |
| 2025-01-08 | 31.23 | 31.40 | ↑$0.17 (0.54%) | 31.03 | 31.45 | 135.91K |
Create an account or log in to view more rows.
$TR TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$TR what happened
$TR what calls are you guys jacked to the tits on?
$TR ugh oh
we heatin back up
$TR just added more
$TR i come here all weekend... every weekend. refresh refresh refresh. smh
$TR love this stock!!!!
$TR HODL!!!
$TR what V recovery or fake pump
$TR push baby push!